AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.32+0.89 (+0.76%)
As of 11:51AM EDT. Market open.
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210521C00042500 | 2021-04-13 3:44PM EDT | 42.50 | 65.80 | 72.00 | 76.50 | 0.00 | - | 5 | 0 | 610.74% |
| ABBV210521C00045000 | 2021-04-13 3:53PM EDT | 45.00 | 63.15 | 69.25 | 74.00 | 0.00 | - | 2 | 0 | 579.69% |
| ABBV210521C00060000 | 2021-04-13 3:44PM EDT | 60.00 | 48.30 | 54.40 | 59.00 | 0.00 | - | 8 | 1 | 425.78% |
| ABBV210521C00065000 | 2021-04-13 3:44PM EDT | 65.00 | 43.30 | 49.05 | 53.70 | 0.00 | - | 5 | 0 | 364.36% |
| ABBV210521C00070000 | 2021-05-04 11:23AM EDT | 70.00 | 45.25 | 45.15 | 49.20 | 0.00 | - | 2 | 9 | 354.20% |
| ABBV210521C00072500 | 2021-01-13 3:47PM EDT | 72.50 | 40.31 | 31.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV210521C00075000 | 2021-05-06 3:25PM EDT | 75.00 | 40.00 | 40.10 | 44.15 | 0.00 | - | 18 | 6 | 313.77% |
| ABBV210521C00077500 | 2020-11-04 10:31AM EDT | 77.50 | 16.70 | 29.40 | 30.35 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV210521C00080000 | 2021-05-07 3:05PM EDT | 80.00 | 36.00 | 35.10 | 39.20 | 0.00 | - | 1 | 1 | 280.27% |
| ABBV210521C00082500 | 2021-04-22 1:49PM EDT | 82.50 | 27.55 | 32.90 | 36.70 | 0.00 | - | 3 | 4 | 262.99% |
| ABBV210521C00085000 | 2021-05-07 9:53AM EDT | 85.00 | 32.00 | 30.25 | 33.90 | 0.00 | - | 2 | 33 | 233.59% |
| ABBV210521C00087500 | 2021-04-13 2:54PM EDT | 87.50 | 20.65 | 28.00 | 31.15 | 0.00 | - | 25 | 0 | 206.93% |
| ABBV210521C00090000 | 2021-05-10 2:51PM EDT | 90.00 | 26.97 | 26.85 | 28.15 | 0.00 | - | 11 | 106 | 123.05% |
| ABBV210521C00092500 | 2021-05-14 9:42AM EDT | 92.50 | 24.75 | 23.15 | 26.25 | 0.00 | - | 1 | 11 | 180.76% |
| ABBV210521C00095000 | 2021-05-13 3:37PM EDT | 95.00 | 22.00 | 20.60 | 23.55 | 0.00 | - | 18 | 73 | 158.30% |
| ABBV210521C00097500 | 2021-05-04 10:13AM EDT | 97.50 | 20.00 | 18.25 | 21.00 | 0.00 | - | 2 | 33 | 142.14% |
| ABBV210521C00100000 | 2021-05-17 10:12AM EDT | 100.00 | 16.93 | 16.95 | 17.25 | +0.18 | +1.07% | 13 | 231 | 0.00% |
| ABBV210521C00101000 | 2021-05-05 11:48AM EDT | 101.00 | 14.62 | 15.90 | 16.45 | 0.00 | - | - | 25 | 72.07% |
| ABBV210521C00102000 | 2021-04-30 10:31AM EDT | 102.00 | 8.82 | 14.15 | 16.35 | 0.00 | - | 1 | 5 | 111.72% |
| ABBV210521C00103000 | 2021-05-04 9:48AM EDT | 103.00 | 12.23 | 13.20 | 15.35 | 0.00 | - | 1 | 1 | 106.20% |
| ABBV210521C00104000 | 2021-05-07 2:21PM EDT | 104.00 | 11.87 | 12.80 | 13.65 | 0.00 | - | 1 | 9 | 73.05% |
| ABBV210521C00105000 | 2021-05-14 2:36PM EDT | 105.00 | 11.65 | 11.95 | 12.15 | 0.00 | - | 79 | 3,810 | 0.00% |
| ABBV210521C00106000 | 2021-05-13 9:48AM EDT | 106.00 | 9.61 | 10.70 | 11.95 | 0.00 | - | 11 | 19 | 76.42% |
| ABBV210521C00107000 | 2021-05-14 3:20PM EDT | 107.00 | 9.85 | 9.90 | 10.35 | 0.00 | - | 2 | 68 | 38.67% |
| ABBV210521C00108000 | 2021-05-14 3:48PM EDT | 108.00 | 8.70 | 8.95 | 9.25 | 0.00 | - | 23 | 87 | 0.00% |
| ABBV210521C00109000 | 2021-05-14 2:55PM EDT | 109.00 | 7.83 | 7.80 | 8.20 | 0.00 | - | 22 | 631 | 0.00% |
| ABBV210521C00110000 | 2021-05-17 11:34AM EDT | 110.00 | 7.10 | 7.05 | 7.20 | +0.40 | +5.97% | 54 | 7,833 | 0.00% |
| ABBV210521C00111000 | 2021-05-14 2:44PM EDT | 111.00 | 6.11 | 6.00 | 6.25 | +0.21 | +3.56% | 4 | 3,202 | 0.00% |
| ABBV210521C00112000 | 2021-05-17 11:18AM EDT | 112.00 | 5.35 | 5.05 | 5.35 | +0.45 | +9.18% | 104 | 1,551 | 21.68% |
| ABBV210521C00113000 | 2021-05-14 3:29PM EDT | 113.00 | 4.55 | 4.10 | 4.30 | 0.00 | - | 10 | 898 | 0.00% |
| ABBV210521C00114000 | 2021-05-14 3:49PM EDT | 114.00 | 3.07 | 3.20 | 3.50 | 0.00 | - | 66 | 685 | 21.68% |
| ABBV210521C00115000 | 2021-05-17 11:22AM EDT | 115.00 | 2.70 | 2.43 | 2.60 | +0.50 | +22.73% | 310 | 13,422 | 19.73% |
| ABBV210521C00116000 | 2021-05-17 11:28AM EDT | 116.00 | 1.83 | 1.66 | 1.76 | +0.23 | +14.38% | 222 | 752 | 17.77% |
| ABBV210521C00117000 | 2021-05-17 11:14AM EDT | 117.00 | 1.32 | 1.08 | 1.23 | +0.34 | +34.69% | 94 | 1,878 | 19.53% |
| ABBV210521C00118000 | 2021-05-17 11:27AM EDT | 118.00 | 0.76 | 0.63 | 0.74 | +0.13 | +20.63% | 134 | 1,808 | 19.09% |
| ABBV210521C00119000 | 2021-05-17 11:07AM EDT | 119.00 | 0.44 | 0.35 | 0.43 | +0.03 | +7.32% | 253 | 469 | 19.39% |
| ABBV210521C00120000 | 2021-05-17 11:33AM EDT | 120.00 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 456 | 6,357 | 19.24% |
| ABBV210521C00121000 | 2021-05-17 11:17AM EDT | 121.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 191 | 272 | 19.92% |
| ABBV210521C00122000 | 2021-05-17 11:35AM EDT | 122.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 515 | 594 | 21.68% |
| ABBV210521C00123000 | 2021-05-17 11:13AM EDT | 123.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 41 | 27 | 22.85% |
| ABBV210521C00124000 | 2021-05-14 1:49PM EDT | 124.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 8 | 93 | 25.98% |
| ABBV210521C00125000 | 2021-05-17 11:29AM EDT | 125.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 48 | 1,486 | 28.13% |
| ABBV210521C00130000 | 2021-05-13 1:45PM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 17 | 978 | 41.80% |
| ABBV210521C00135000 | 2021-05-10 10:28AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 714 | 51.56% |
| ABBV210521C00140000 | 2021-05-12 11:14AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,050 | 53.13% |
| ABBV210521C00145000 | 2021-05-11 11:35AM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 80.08% |
| ABBV210521C00150000 | 2021-03-25 3:54PM EDT | 150.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 48 | 104.69% |
| ABBV210521C00155000 | 2021-05-10 2:30PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 121 | 79.69% |
| ABBV210521C00160000 | 2021-02-24 10:30AM EDT | 160.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 128.91% |
| ABBV210521C00165000 | 2021-02-17 2:05PM EDT | 165.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 1 | 0 | 150.00% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210521P00042500 | 2021-04-28 2:33PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 318.75% |
| ABBV210521P00045000 | 2021-03-30 1:30PM EDT | 45.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 15 | 347.66% |
| ABBV210521P00050000 | 2021-02-26 1:13PM EDT | 50.00 | 0.13 | 0.00 | 0.97 | 0.00 | - | 1 | 16 | 401.56% |
| ABBV210521P00055000 | 2021-03-09 3:13PM EDT | 55.00 | 0.13 | 0.00 | 0.73 | 0.00 | - | 1 | 14 | 343.36% |
| ABBV210521P00060000 | 2021-04-27 10:45AM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 275 | 215.63% |
| ABBV210521P00065000 | 2021-04-21 1:08PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,072 | 175.00% |
| ABBV210521P00070000 | 2021-05-06 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 532 | 168.75% |
| ABBV210521P00072500 | 2021-05-07 10:01AM EDT | 72.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 159 | 171.09% |
| ABBV210521P00075000 | 2021-05-12 1:53PM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 275 | 160.16% |
| ABBV210521P00077500 | 2021-02-26 4:20PM EDT | 77.50 | 0.34 | 0.00 | 1.23 | 0.00 | - | 5 | 433 | 224.90% |
| ABBV210521P00080000 | 2021-05-10 11:11AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,248 | 139.06% |
| ABBV210521P00082500 | 2021-05-14 2:09PM EDT | 82.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 744 | 132.03% |
| ABBV210521P00085000 | 2021-05-04 12:20PM EDT | 85.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 1,878 | 129.30% |
| ABBV210521P00087500 | 2021-05-17 9:58AM EDT | 87.50 | 0.10 | 0.00 | 0.09 | +0.09 | +900.00% | 1 | 651 | 108.20% |
| ABBV210521P00090000 | 2021-05-11 12:58PM EDT | 90.00 | 0.08 | 0.00 | 0.13 | +0.02 | +33.33% | 5 | 2,084 | 103.91% |
| ABBV210521P00092500 | 2021-05-12 1:57PM EDT | 92.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 2,253 | 91.02% |
| ABBV210521P00095000 | 2021-05-14 12:36PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 1 | 6,420 | 70.31% |
| ABBV210521P00097000 | 2021-05-03 2:22PM EDT | 97.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 88.09% |
| ABBV210521P00097500 | 2021-05-17 11:28AM EDT | 97.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 2,230 | 64.84% |
| ABBV210521P00098000 | 2021-04-29 10:48AM EDT | 98.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | 73 | 81 | 94.53% |
| ABBV210521P00099000 | 2021-05-07 9:30AM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 61.72% |
| ABBV210521P00100000 | 2021-05-14 2:09PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 6,248 | 54.69% |
| ABBV210521P00101000 | 2021-05-05 12:59PM EDT | 101.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 127 | 61.72% |
| ABBV210521P00102000 | 2021-05-14 3:11PM EDT | 102.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 34 | 68.16% |
| ABBV210521P00103000 | 2021-05-14 1:32PM EDT | 103.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 516 | 60.94% |
| ABBV210521P00104000 | 2021-05-13 12:36PM EDT | 104.00 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 1 | 128 | 51.95% |
| ABBV210521P00105000 | 2021-05-17 11:28AM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 19 | 6,900 | 43.75% |
| ABBV210521P00106000 | 2021-05-12 10:50AM EDT | 106.00 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 1 | 544 | 47.07% |
| ABBV210521P00107000 | 2021-05-17 11:05AM EDT | 107.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 455 | 44.53% |
| ABBV210521P00108000 | 2021-05-14 12:59PM EDT | 108.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 22 | 1,409 | 41.60% |
| ABBV210521P00109000 | 2021-05-14 11:06AM EDT | 109.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 4 | 150 | 36.13% |
| ABBV210521P00110000 | 2021-05-17 11:07AM EDT | 110.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 20 | 2,079 | 33.20% |
| ABBV210521P00111000 | 2021-05-14 10:49AM EDT | 111.00 | 0.11 | 0.07 | 0.11 | -0.07 | -38.89% | 5 | 2,064 | 30.66% |
| ABBV210521P00112000 | 2021-05-17 9:45AM EDT | 112.00 | 0.12 | 0.10 | 0.14 | -0.10 | -45.45% | 26 | 2,142 | 28.32% |
| ABBV210521P00113000 | 2021-05-17 11:12AM EDT | 113.00 | 0.16 | 0.17 | 0.19 | -0.14 | -46.67% | 163 | 293 | 26.17% |
| ABBV210521P00114000 | 2021-05-17 11:07AM EDT | 114.00 | 0.24 | 0.26 | 0.28 | -0.16 | -40.00% | 44 | 229 | 24.61% |
| ABBV210521P00115000 | 2021-05-17 11:33AM EDT | 115.00 | 0.42 | 0.39 | 0.45 | -0.28 | -40.00% | 440 | 765 | 23.78% |
| ABBV210521P00116000 | 2021-05-17 11:01AM EDT | 116.00 | 0.65 | 0.64 | 0.72 | -0.34 | -34.34% | 36 | 153 | 23.29% |
| ABBV210521P00117000 | 2021-05-17 11:27AM EDT | 117.00 | 0.97 | 1.05 | 1.16 | -0.52 | -34.90% | 246 | 832 | 23.93% |
| ABBV210521P00118000 | 2021-05-17 11:21AM EDT | 118.00 | 1.49 | 1.61 | 1.71 | -0.66 | -30.70% | 48 | 113 | 24.32% |
| ABBV210521P00119000 | 2021-05-14 1:37PM EDT | 119.00 | 2.22 | 2.15 | 2.45 | 0.00 | - | 2 | 3 | 26.32% |
| ABBV210521P00120000 | 2021-05-14 11:56AM EDT | 120.00 | 3.05 | 2.66 | 3.25 | -0.35 | -10.29% | 2 | 134 | 27.93% |
| ABBV210521P00121000 | 2021-05-17 12:08AM EDT | 121.00 | 3.83 | 3.95 | 4.35 | 0.00 | - | - | 1 | 35.65% |
| ABBV210521P00122000 | 2021-05-17 12:08AM EDT | 122.00 | 5.40 | 4.70 | 5.00 | 0.00 | - | - | 11 | 31.01% |
| ABBV210521P00125000 | 2021-03-24 1:07PM EDT | 125.00 | 24.90 | 13.20 | 14.35 | 0.00 | - | 2 | 93 | 167.11% |
| ABBV210521P00130000 | 2021-03-24 1:07PM EDT | 130.00 | 29.82 | 17.65 | 19.70 | 0.00 | - | 2 | 38 | 194.68% |
| ABBV210521P00135000 | 2021-01-26 2:19PM EDT | 135.00 | 27.10 | 26.20 | 30.30 | 0.00 | - | 4 | 13 | 308.45% |
| ABBV210521P00140000 | 2020-12-24 12:00PM EDT | 140.00 | 39.55 | 29.25 | 31.65 | 0.00 | - | 1 | 1 | 280.18% |
| ABBV210521P00150000 | 2021-02-08 12:24PM EDT | 150.00 | 44.83 | 41.80 | 45.45 | 0.00 | - | - | 2 | 386.43% |
| ABBV210521P00165000 | 2021-04-01 10:48AM EDT | 165.00 | 58.25 | 51.20 | 56.00 | 0.00 | - | 2 | 0 | 339.36% |
© 2021 Verizon Media. All rights reserved.
